CSFL - CenterState Bank Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201923.0223.2222.4022.5822.58530,900
May 22, 201923.3323.4023.0623.2723.27502,000
May 21, 201923.2623.5323.2023.3723.37387,800
May 20, 201923.0623.4223.0123.1923.19403,900
May 17, 201923.1223.5423.1223.1523.15620,500
May 16, 201923.0023.3422.8523.3023.30568,000
May 15, 201923.0323.1222.7623.0023.00652,100
May 14, 201922.9123.5022.8823.3323.33709,000
May 13, 201923.4223.5622.8622.9322.93646,200
May 10, 201923.5823.9223.4923.9223.92606,000
May 09, 201923.5923.8223.3723.7123.71334,200
May 08, 201924.2124.2923.8023.8123.81302,500
May 07, 201924.5324.6224.0924.2924.29482,300
May 06, 201924.4224.8824.3824.7724.77451,200
May 03, 201924.2224.8624.1624.7824.78644,100
May 02, 201924.1024.3723.7224.1024.102,229,100
May 01, 201924.7025.0024.0024.0724.07750,300
Apr 30, 201924.8124.8124.4224.6824.681,316,400
Apr 29, 201924.7925.2824.4624.8124.81658,900
Apr 26, 201924.2624.7724.2224.7724.77809,600
Apr 25, 201924.3424.4823.9124.2524.251,310,900
Apr 24, 201924.5524.7723.9724.5324.53789,500
Apr 23, 201924.2924.8824.1424.8024.80840,100
Apr 22, 201924.3924.4424.0924.3224.32752,600
Apr 18, 201924.4624.4824.1724.4324.43638,600
Apr 17, 201924.8124.8224.3924.5724.57634,500
Apr 16, 201924.4324.7324.3724.6624.66514,400
Apr 15, 201924.7724.7724.2124.4324.43628,200
Apr 12, 201925.5725.5724.3824.7124.71599,100
Apr 11, 201924.3024.5124.1624.3724.37385,700
Apr 10, 201924.1524.2223.9324.1724.17633,500
Apr 09, 201924.3524.4924.1124.1624.16669,000
Apr 08, 201924.6624.7924.3224.4524.45884,000
Apr 05, 201924.2424.7824.1624.7524.75764,200
Apr 04, 201924.0424.3424.0024.2524.251,252,600
Apr 03, 201924.2624.4323.9524.0424.04746,700
Apr 02, 201924.2124.3723.9424.0424.04603,900
Apr 01, 201923.9724.5523.9524.3324.33861,500
Mar 29, 201923.9724.0423.2923.8123.812,376,700
Mar 28, 201923.4623.9523.3423.8523.85525,200
Mar 27, 201923.5423.7023.3223.4823.48481,900
Mar 26, 201923.3023.6123.0723.5423.54868,000
Mar 25, 201923.2423.4722.9523.1523.15475,600
Mar 22, 201924.0824.1722.9623.2523.25600,000
Mar 21, 201924.0424.6423.8324.3124.31597,800
Mar 20, 201925.0125.1524.1824.2124.21702,800
Mar 19, 201926.1326.1324.9324.9824.98582,000
Mar 18, 201926.0026.3725.8125.9725.97557,100
Mar 15, 201925.5825.9925.5825.9925.991,008,300
Mar 14, 201925.4925.5925.3725.5825.58325,600
Mar 14, 20190.11 Dividend
Mar 13, 201925.6025.7925.4425.6425.53486,700
Mar 12, 201925.6325.7525.3725.4625.35287,300
Mar 11, 201925.5525.6425.2625.6025.49362,900
Mar 08, 201925.1625.5125.1025.4325.32501,600
Mar 07, 201925.7625.7625.0825.3225.21623,700
Mar 06, 201926.3026.4325.7725.8625.75855,700
Mar 05, 201926.1026.5025.7526.3926.28511,200
Mar 04, 201926.4626.5625.8926.1025.99358,500
Mar 01, 201926.6126.6926.1526.4626.35522,500
Feb 28, 201926.2926.5026.2426.4626.35405,200
Feb 27, 201926.0026.4325.8626.3326.22350,600
Feb 26, 201926.5326.5325.9625.9625.85332,300
Feb 25, 201926.6826.8326.5326.5626.45418,100
Feb 22, 201926.5026.6326.3726.5426.43324,100
Feb 21, 201926.6826.6826.3426.4926.38286,500
Feb 20, 201926.5026.7726.3526.7126.60393,100
Feb 19, 201926.1326.5526.0126.5126.40458,600
Feb 15, 201926.2826.4626.0326.2726.16721,400
Feb 14, 201926.3926.5025.9226.0925.98411,700
Feb 13, 201926.5326.7326.2026.6426.53559,700
Feb 12, 201926.2726.6626.2126.5026.39659,000
Feb 11, 201925.7526.1325.6726.1126.00856,700
Feb 08, 201925.6125.7725.3925.7325.62918,500
Feb 07, 201925.2525.6725.1825.6425.53837,600
Feb 06, 201924.9025.1524.8225.1225.01562,700
Feb 05, 201924.9525.1124.7525.0224.91813,000
Feb 04, 201924.7624.9624.4724.9624.85438,800
Feb 01, 201924.8725.0924.7524.8224.71671,000
Jan 31, 201924.5724.8324.2724.8024.69890,900
Jan 30, 201924.6024.8024.5524.7424.63668,200
Jan 29, 201924.5024.7724.3924.6324.52633,200
Jan 28, 201924.0224.6624.0124.5324.42578,000
Jan 25, 201923.8024.3723.7524.2224.12504,000
Jan 24, 201924.1024.1423.5823.7123.61486,000
Jan 23, 201924.1224.2823.6524.0923.99717,800
Jan 22, 201923.7524.1723.5423.7923.69583,000
Jan 18, 201923.5523.8823.2223.8723.77714,000
Jan 17, 201923.5623.6823.4523.5823.48479,100
Jan 16, 201923.1823.7123.0923.7023.60451,500
Jan 15, 201922.7723.1022.5623.0722.97433,000
Jan 14, 201922.4623.0522.3722.8322.73403,400
Jan 11, 201922.5622.7522.3722.6222.52244,700
Jan 10, 201922.7722.9222.4022.7022.60351,200
Jan 09, 201922.7622.9622.3922.8922.79418,600
Jan 08, 201922.8522.8522.2822.7122.61442,600
Jan 07, 201922.6822.8721.8522.6022.50637,100
Jan 04, 201921.5322.1221.2922.0421.95786,100
Jan 03, 201921.1921.4120.8921.1421.05809,500
Jan 02, 201920.8621.4320.7121.2421.15755,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...